| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | CNY | 6.72 | 6.86 | 6.61 | 6.62 | 6.62 | -0.18 (-2.65%) | 7,448,905 |
| 9 Jun 2017 | CNY | 6.86 | 6.91 | 6.75 | 6.8 | 6.8 | -0.1 (-1.45%) | 7,610,177 |
| 8 Jun 2017 | CNY | 6.81 | 7.06 | 6.72 | 6.9 | 6.9 | +0.09 (+1.32%) | 17,961,735 |
| 7 Jun 2017 | CNY | 6.67 | 6.86 | 6.56 | 6.81 | 6.81 | +0.21 (+3.18%) | 12,705,317 |
| 6 Jun 2017 | CNY | 6.6 | 6.75 | 6.55 | 6.6 | 6.6 | -0.1 (-1.49%) | 9,080,757 |
| 5 Jun 2017 | CNY | 6.38 | 6.78 | 6.37 | 6.7 | 6.7 | +0.25 (+3.88%) | 13,214,869 |
| 2 Jun 2017 | CNY | 6.08 | 6.63 | 6.08 | 6.45 | 6.45 | +0.35 (+5.74%) | 12,784,745 |
| 1 Jun 2017 | CNY | 6.29 | 6.36 | 6.1 | 6.1 | 6.1 | -0.24 (-3.79%) | 6,168,856 |
| 31 May 2017 | CNY | 6.59 | 6.63 | 6.33 | 6.34 | 6.34 | -0.1 (-1.55%) | 7,735,935 |
| 26 May 2017 | CNY | 6.37 | 6.53 | 6.36 | 6.44 | 6.44 | +0.08 (+1.26%) | 6,775,398 |
| 25 May 2017 | CNY | 6.22 | 6.44 | 6.16 | 6.36 | 6.36 | +0.13 (+2.09%) | 8,595,951 |
| 24 May 2017 | CNY | 6.14 | 6.27 | 6.02 | 6.23 | 6.23 | -0.02 (-0.32%) | 7,907,490 |
| 23 May 2017 | CNY | 6.61 | 6.67 | 6.25 | 6.25 | 6.25 | -0.4 (-6.02%) | 15,517,948 |
| 22 May 2017 | CNY | 7.08 | 7.08 | 6.64 | 6.65 | 6.65 | -0.41 (-5.81%) | 15,149,406 |
| 19 May 2017 | CNY | 7.16 | 7.2 | 6.99 | 7.06 | 7.06 | -0.1 (-1.40%) | 8,905,629 |
| 18 May 2017 | CNY | 7.15 | 7.27 | 7.11 | 7.16 | 7.16 | -0.07 (-0.97%) | 6,604,900 |
| 17 May 2017 | CNY | 7.2 | 7.37 | 7.2 | 7.23 | 7.23 | -0.01 (-0.14%) | 10,090,847 |
| 16 May 2017 | CNY | 7.09 | 7.3 | 7.03 | 7.24 | 7.24 | +0.15 (+2.12%) | 8,938,624 |
| 15 May 2017 | CNY | 7.19 | 7.19 | 7.08 | 7.09 | 7.09 | -0.04 (-0.56%) | 6,857,000 |
| 12 May 2017 | CNY | 7.1 | 7.27 | 7.04 | 7.13 | 7.13 | +0.05 (+0.71%) | 8,585,668 |
| 11 May 2017 | CNY | 7.16 | 7.2 | 6.83 | 7.08 | 7.08 | -0.03 (-0.42%) | 11,591,559 |
| 10 May 2017 | CNY | 7.26 | 7.39 | 7.11 | 7.11 | 7.11 | -0.14 (-1.93%) | 10,404,016 |
| 9 May 2017 | CNY | 7.06 | 7.29 | 7.03 | 7.25 | 7.25 | +0.14 (+1.97%) | 6,887,567 |
| 8 May 2017 | CNY | 7.2 | 7.29 | 7.1 | 7.11 | 7.11 | -0.14 (-1.93%) | 10,760,785 |
| 5 May 2017 | CNY | 7.28 | 7.45 | 7.21 | 7.25 | 7.25 | -0.04 (-0.55%) | 10,549,270 |
| 4 May 2017 | CNY | 7.25 | 7.38 | 7.21 | 7.29 | 7.29 | -0.03 (-0.41%) | 10,996,656 |
| 3 May 2017 | CNY | 7.08 | 7.42 | 7.01 | 7.32 | 7.32 | +0.2 (+2.81%) | 20,717,137 |
| 2 May 2017 | CNY | 7.16 | 7.18 | 7.06 | 7.12 | 7.12 | -0.14 (-1.93%) | 11,780,235 |
| 28 Apr 2017 | CNY | 7.14 | 7.45 | 7.03 | 7.26 | 7.26 | +0.13 (+1.82%) | 20,485,707 |
| 27 Apr 2017 | CNY | 7.14 | 7.15 | 6.91 | 7.13 | 7.13 | -0.08 (-1.11%) | 18,922,684 |
